股票概览
9.87
-0.1%
-0.01
9.81
开盘价
10.03
最高价
9.63
最低价
190,642
成交量
数据更新至: 2024-08-30
技术指标
9.80
MA5 (5日均线)
9.78
MA10 (10日均线)
9.89
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 9.81 | 10.03 | 9.63 | 9.87 | -0.1% | 190,642 | 188,015,038 |
| 2024-08-29 | 9.66 | 9.91 | 9.62 | 9.88 | +1.96% | 108,169 | 106,247,524 |
| 2024-08-28 | 9.71 | 9.85 | 9.63 | 9.69 | -0.31% | 99,650 | 97,127,606 |
| 2024-08-27 | 9.85 | 9.85 | 9.69 | 9.72 | -1.32% | 73,492 | 71,580,331 |
| 2024-08-26 | 9.87 | 9.9 | 9.68 | 9.85 | +0.82% | 122,037 | 119,535,488 |
| 2024-08-23 | 9.75 | 9.88 | 9.63 | 9.77 | +1.24% | 122,635 | 119,972,822 |
| 2024-08-22 | 9.78 | 9.8 | 9.61 | 9.65 | -1.23% | 86,455 | 83,633,902 |
| 2024-08-21 | 9.68 | 9.8 | 9.65 | 9.77 | +0.62% | 68,555 | 66,788,606 |
| 2024-08-20 | 9.95 | 9.98 | 9.68 | 9.71 | -2.22% | 97,401 | 95,220,743 |
| 2024-08-19 | 9.83 | 10.05 | 9.83 | 9.93 | +0.81% | 89,009 | 88,716,210 |
| 2024-08-16 | 9.92 | 9.97 | 9.78 | 9.85 | -0.2% | 85,198 | 83,951,745 |
| 2024-08-15 | 9.69 | 9.95 | 9.63 | 9.87 | +1.75% | 111,712 | 109,760,272 |
| 2024-08-14 | 9.92 | 9.93 | 9.7 | 9.7 | -2.41% | 113,177 | 110,783,465 |
| 2024-08-13 | 10.07 | 10.14 | 9.78 | 9.94 | -0.7% | 135,300 | 134,023,436 |
| 2024-08-12 | 10.05 | 10.12 | 9.98 | 10.01 | -0.6% | 89,568 | 89,889,454 |
| 2024-08-09 | 10.21 | 10.3 | 10.06 | 10.07 | -0.2% | 85,645 | 87,059,227 |
| 2024-08-08 | 10.26 | 10.26 | 9.93 | 10.09 | -0.98% | 92,014 | 92,460,131 |
| 2024-08-07 | 10.06 | 10.28 | 9.97 | 10.19 | +1.39% | 107,135 | 108,836,839 |
| 2024-08-06 | 10.25 | 10.29 | 9.92 | 10.05 | -0.89% | 124,880 | 125,376,594 |
| 2024-08-05 | 10.13 | 10.39 | 10.03 | 10.14 | -0.88% | 159,675 | 163,180,370 |
| 2024-08-02 | 10.31 | 10.35 | 10.17 | 10.23 | -2.2% | 153,221 | 157,080,005 |
| 2024-08-01 | 10.63 | 10.76 | 10.41 | 10.46 | -0.95% | 162,484 | 171,310,503 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：